CSL
Carlisle Cos (CSL)
NYSE
$371.81-$0.05 (-0.01%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $14.6B
    Market Cap
  • 5.11%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    +1.40%
    Low Price$322.61
    High Price$371.86
  • 3 Months
    +4.50%
    Low Price$322.61
    High Price$388.40
  • 1 Year
    +5.11%
    Low Price$293.64
    High Price$416.23
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
364.81
372.08
363.67
371.86
+3.32%
419,391
07/31/2026
366.65
366.66
351.00
359.92
-2.69%
577,541
07/30/2026
357.86
375.02
356.57
369.88
+10.56%
715,844
07/29/2026
342.50
342.50
320.23
334.54
-3.79%
1,108,382
07/29/2026
$7.03 Earnings
07/28/2026
345.37
352.78
344.19
347.72
+2.07%
416,354
07/27/2026
342.15
349.24
338.80
340.66
+1.37%
470,344
07/24/2026
331.86
341.07
331.86
336.04
+1.35%
319,732
07/23/2026
324.00
334.13
321.01
331.55
+1.15%
558,928
07/22/2026
325.27
328.99
321.79
327.78
+1.60%
439,645
07/21/2026
326.23
328.59
322.22
322.61
-1.44%
520,693
07/20/2026
341.79
347.63
325.62
327.31
-5.23%
538,558
07/17/2026
350.77
358.75
344.29
345.39
-2.09%
286,098
07/16/2026
340.64
354.82
340.64
352.76
+2.52%
394,946
07/15/2026
336.48
345.13
336.48
344.10
+1.70%
498,494
07/14/2026
337.83
339.95
329.98
338.35
+1.55%
371,741
07/13/2026
326.92
334.23
325.82
333.20
+0.94%
907,334
07/10/2026
330.00
335.01
329.64
330.09
+0.03%
811,575
07/09/2026
333.65
336.07
329.64
330.00
-0.30%
610,011
07/08/2026
352.47
356.84
329.78
331.00
-6.46%
758,867
07/07/2026
366.01
369.80
348.49
353.87
-3.62%
655,652
07/06/2026
365.01
369.80
361.36
367.15
+0.11%
536,844
07/02/2026
361.78
367.27
358.56
366.73
+1.63%
503,653
07/01/2026
369.93
369.93
352.21
360.85
-0.52%
681,743
06/30/2026
379.85
382.62
360.62
362.75
-4.15%
938,338
06/29/2026
384.06
398.97
357.26
378.47
-2.55%
962,465
06/26/2026
385.75
389.25
380.21
388.38
-0.005%
526,508
06/25/2026
384.98
397.16
384.20
388.40
+2.61%
432,872
06/24/2026
357.77
378.98
356.54
378.53
+7.27%
521,265
06/23/2026
354.76
358.75
351.21
352.88
-2.24%
292,151
06/22/2026
357.38
365.95
355.00
360.96
0.00%
423,673
06/18/2026
349.91
367.26
347.90
360.96
+5.51%
813,218
06/17/2026
354.94
363.80
341.00
342.10
-4.11%
454,882
06/16/2026
355.22
360.03
351.62
356.78
+0.91%
259,280
06/15/2026
352.34
359.55
352.34
353.55
+2.84%
385,493
06/12/2026
345.95
350.42
342.80
343.77
+0.82%
261,494
06/11/2026
332.71
342.26
327.98
340.99
+4.02%
347,854
06/10/2026
345.89
348.92
327.75
327.82
-5.71%
418,835
06/09/2026
341.71
350.60
341.66
347.68
+2.84%
303,428
06/08/2026
350.37
350.37
337.77
338.09
-2.28%
374,143
06/05/2026
341.24
348.00
341.24
345.98
+0.99%
234,461
06/04/2026
347.37
348.95
340.01
342.59
-0.09%
250,894
06/03/2026
342.34
347.00
341.53
342.90
-0.39%
341,175
06/02/2026
339.97
344.99
336.84
344.24
+1.62%
264,981
06/01/2026
339.84
341.95
331.01
338.75
-1.76%
273,477
05/29/2026
342.21
349.15
340.26
344.81
+0.62%
630,825
05/28/2026
339.12
344.26
336.35
342.69
-0.56%
242,815
05/27/2026
346.13
349.91
342.45
344.63
+0.99%
218,005
05/26/2026
335.71
343.20
335.69
341.26
+2.23%
234,248
05/22/2026
334.75
336.63
328.24
333.80
+0.43%
308,402
05/21/2026
324.64
335.16
322.05
332.36
+1.03%
447,132
05/20/2026
325.93
331.65
321.25
328.98
+1.02%
576,642
05/19/2026
333.78
333.78
321.49
325.67
-2.37%
601,936
05/18/2026
331.00
336.01
330.00
333.57
+1.17%
459,867
05/18/2026
$1.10 Dividend
05/15/2026
343.28
344.87
329.41
329.72
-4.92%
375,894
05/14/2026
348.47
353.61
343.88
346.79
+0.62%
270,638
05/13/2026
345.67
351.82
343.33
344.67
-1.49%
259,030
05/12/2026
357.54
359.60
349.79
349.88
-1.83%
331,336
05/11/2026
357.49
359.79
354.66
356.41
-0.77%
310,149
05/08/2026
361.15
363.01
353.11
359.19
-0.02%
378,464
05/07/2026
376.03
379.09
359.20
359.26
-3.61%
508,848
05/06/2026
354.29
377.01
354.29
372.72
+5.23%
499,718
05/05/2026
347.74
356.73
345.65
354.20
+2.66%
424,891
05/04/2026
352.69
355.76
344.77
345.02
-3.04%
363,746
05/01/2026
356.33
358.15
350.53
355.85
+0.50%
341,556
04/30/2026
346.96
355.64
345.71
354.08
+2.48%
399,345
04/29/2026
359.51
359.94
342.23
345.50
-2.92%
399,112
04/28/2026
361.86
364.66
354.04
355.87
-1.17%
478,068
04/27/2026
359.99
364.54
351.57
360.08
+0.34%
473,737
04/24/2026
366.14
391.96
353.96
358.87
-1.00%
1,121,757
04/23/2026
354.84
366.31
353.04
362.49
+2.89%
572,454
04/23/2026
$3.63 Earnings
04/22/2026
353.32
360.88
349.20
352.32
-1.14%
378,532
04/21/2026
361.76
368.44
354.23
356.39
-1.53%
251,051
04/20/2026
358.64
363.41
353.45
361.94
+0.40%
377,769
04/17/2026
347.02
366.26
347.02
360.50
+4.16%
429,992
04/16/2026
349.72
354.31
343.57
346.11
-0.96%
407,833
04/15/2026
353.31
353.95
346.81
349.45
-1.98%
381,047
04/14/2026
355.61
360.06
351.11
356.52
+0.25%
329,992
04/13/2026
345.91
356.00
341.41
355.64
+2.16%
348,187
04/10/2026
351.70
353.82
345.71
348.11
-0.34%
347,134
04/09/2026
338.53
351.79
338.50
349.30
+1.93%
281,782
04/08/2026
346.19
355.73
339.49
342.71
+3.71%
480,225
04/07/2026
327.64
333.03
326.02
330.46
+0.006%
401,763
04/06/2026
328.90
331.76
326.07
330.44
+0.13%
272,998
04/02/2026
328.57
341.33
323.87
330.01
-1.17%
258,913
04/01/2026
333.89
337.70
329.14
333.91
+0.42%
314,576
03/31/2026
331.39
340.25
326.11
332.51
+2.38%
270,513
03/30/2026
327.47
329.83
323.36
324.78
+0.09%
349,152
03/27/2026
330.93
331.59
324.34
324.50
-2.42%
395,990
03/26/2026
335.45
340.33
329.68
332.53
-1.85%
362,764
03/25/2026
342.29
345.84
333.04
338.80
+0.02%
350,754
03/24/2026
331.34
341.79
329.97
338.74
+0.89%
336,522
03/23/2026
335.84
343.76
333.89
335.76
+2.86%
419,186
03/20/2026
331.28
333.38
323.39
326.43
-1.59%
970,032
03/19/2026
332.91
336.08
327.08
331.71
-1.77%
424,813
03/18/2026
340.51
343.37
336.31
337.70
-1.75%
354,554
03/17/2026
338.06
344.82
335.25
343.72
+3.03%
498,152
03/16/2026
344.07
347.08
332.22
333.61
-1.96%
446,930